Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	71.75	72.00	71.75	72.00	800	+2.24(+3.21%)
May 28, 2009	69.76	69.76	69.76	69.76	311	-0.01(-0.01%)
May 27, 2009	70.50	70.50	69.77	69.77	500	-2.93(-4.03%)
May 26, 2009	71.95	72.70	71.95	72.70	1,500	+1.50(+2.11%)
May 22, 2009	70.86	71.40	70.81	71.20	3,094	+2.29(+3.32%)
May 21, 2009	69.25	69.65	68.91	68.91	1,787	-1.29(-1.84%)
May 20, 2009	70.65	71.40	70.20	70.20	2,400	+2.50(+3.69%)
May 19, 2009	68.05	68.25	67.70	67.70	8,256	+1.85(+2.81%)
May 18, 2009	65.25	65.85	64.36	65.85	1,538	+0.30(+0.46%)
May 15, 2009	65.75	65.75	65.55	65.55	240	+0.60(+0.92%)
May 14, 2009	66.05	66.05	64.95	64.95	387	-1.26(-1.90%)
May 13, 2009	66.80	66.80	66.21	66.21	409	-0.09(-0.14%)
May 12, 2009	66.30	66.30	66.30	66.30	152	-0.20(-0.30%)
May 11, 2009	66.50	66.50	66.50	66.50	152	+2.74(+4.30%)
May 08, 2009	63.30	64.74	63.30	63.76	604	+2.10(+3.41%)
May 07, 2009	61.75	61.75	61.66	61.66	1,900	+0.16(+0.26%)
May 06, 2009	60.75	61.50	60.75	61.50	867	+0.91(+1.50%)
May 05, 2009	60.25	60.59	60.25	60.59	900	-0.09(-0.15%)
May 04, 2009	59.50	60.68	59.50	60.68	2,936	+2.18(+3.73%)
May 01, 2009	58.50	58.50	58.50	58.50	100	+5.10(+9.55%)
Apr 30, 2009	54.00	54.49	52.84	53.40	3,563	+0.77(+1.46%)
Apr 29, 2009	52.63	52.63	52.63	52.63	298	-0.02(-0.04%)
Apr 28, 2009	52.80	52.80	52.65	52.65	258	-2.38(-4.32%)
Apr 27, 2009	55.69	55.80	55.03	55.03	1,783	-0.64(-1.15%)
Apr 24, 2009	55.67	55.67	55.67	55.67	300	-0.69(-1.22%)
Apr 21, 2009		56.36	56.36	56.36	0	-1.10(-1.91%)
Apr 20, 2009	58.33	58.33	57.46	57.46	419	-1.54(-2.61%)
Apr 17, 2009	59.00	59.00	59.00	59.00	700	+0.00(+0.00%)
Apr 16, 2009	58.00	59.00	58.00	59.00	1,772	+1.35(+2.34%)
Apr 15, 2009	57.65	57.65	57.65	57.65	200	+0.15(+0.26%)
Apr 13, 2009	57.50	57.50	57.50	57.50	0	+5.61(+10.81%)
Apr 08, 2009	51.89	51.89	51.89	51.89	0	+0.14(+0.27%)
Apr 07, 2009	51.75	51.75	51.75	51.75	104	-0.66(-1.26%)
Apr 03, 2009		52.41	52.41	52.41	0	+2.10(+4.17%)
Apr 01, 2009		50.31	50.31	50.31	0	+0.86(+1.74%)
Mar 31, 2009	49.45	49.45	49.45	49.45	3,300	-2.98(-5.68%)
Mar 27, 2009	52.43	52.43	52.43	52.43	0	-1.57(-2.91%)
Mar 26, 2009	53.50	54.00	53.50	54.00	1,200	+1.04(+1.96%)
Mar 25, 2009	53.25	53.25	52.51	52.96	495	+0.16(+0.30%)
Mar 24, 2009	52.85	52.95	52.80	52.80	1,300	-0.64(-1.20%)
Mar 23, 2009	52.30	53.44	52.30	53.44	3,981	+5.89(+12.39%)
Mar 20, 2009	47.55	47.55	47.55	47.55	200	-0.61(-1.27%)
Mar 19, 2009	47.75	48.16	47.75	48.16	360	+1.46(+3.13%)
Mar 18, 2009	45.21	46.70	45.21	46.70	786	+1.19(+2.61%)
Mar 17, 2009	44.90	45.51	44.90	45.51	971	+0.86(+1.93%)
Mar 16, 2009	44.60	44.65	44.30	44.65	549	+1.60(+3.72%)
Mar 13, 2009	43.05	43.05	43.05	43.05	200	+0.20(+0.47%)
Mar 12, 2009	41.51	42.85	41.51	42.85	604	-0.45(-1.04%)
Mar 11, 2009		43.30	43.30	43.30	0	+0.00(+0.00%)
Mar 10, 2009	43.40	43.40	43.01	43.30	469	-0.05(-0.12%)
Mar 09, 2009		43.35	43.35	43.35	0	+0.00(+0.00%)
Mar 06, 2009	43.71	43.71	42.51	43.35	2,866	+0.16(+0.37%)
Mar 05, 2009	43.75	43.75	43.18	43.19	1,428	+1.44(+3.45%)
Mar 04, 2009	42.15	42.15	41.25	41.75	1,363	-0.50(-1.18%)
Mar 02, 2009	43.42	43.42	42.25	42.25	700	-2.41(-5.40%)
Feb 27, 2009	44.66	44.66	44.41	44.66	829	+1.40(+3.24%)
Feb 26, 2009	44.59	44.59	43.26	43.26	1,695	-1.74(-3.87%)
Feb 25, 2009	45.00	45.00	45.00	45.00	200	-0.40(-0.88%)
Feb 24, 2009	44.80	45.40	44.80	45.40	1,053	+1.09(+2.46%)
Feb 23, 2009	45.46	45.46	44.31	44.31	1,821	-2.18(-4.69%)
Feb 20, 2009	44.96	46.49	44.96	46.49	580	+1.04(+2.29%)
Feb 19, 2009	46.00	46.00	45.31	45.45	1,392	-1.57(-3.34%)
Feb 18, 2009	47.50	47.50	47.02	47.02	544	-0.23(-0.49%)
Feb 17, 2009	47.01	47.25	46.70	47.25	4,843	-2.05(-4.16%)
Feb 13, 2009		49.30	49.30	49.30	0	+0.00(+0.00%)
Feb 12, 2009	49.30	49.30	49.06	49.30	4,126	-1.45(-2.86%)
Feb 11, 2009	50.75	50.75	50.75	50.75	200	+0.49(+0.97%)
Feb 10, 2009	50.26	50.45	50.26	50.26	675	-2.24(-4.27%)
Feb 09, 2009	52.35	52.50	52.35	52.50	500	-0.10(-0.19%)
Feb 06, 2009	52.60	52.60	52.60	52.60	200	+1.54(+3.02%)
Feb 05, 2009		51.06	51.06	51.06	0	+0.00(+0.00%)
Feb 04, 2009	51.06	51.06	51.06	51.06	122	-0.09(-0.18%)
Feb 03, 2009	50.90	51.15	50.90	51.15	738	+0.85(+1.69%)
Feb 02, 2009	49.91	50.30	49.91	50.30	432	+1.54(+3.16%)
Jan 30, 2009	48.76	48.76	48.76	48.76	243	-1.64(-3.25%)
Jan 29, 2009	50.55	50.94	50.35	50.40	945	+0.03(+0.06%)
Jan 28, 2009	50.40	51.65	50.37	50.37	504	+1.12(+2.27%)
Jan 27, 2009	49.25	49.25	49.25	49.25	200	+1.26(+2.63%)
Jan 26, 2009	47.30	47.99	47.20	47.99	2,957	+0.94(+2.00%)
Jan 23, 2009	47.05	47.05	47.05	47.05	1,950	+0.45(+0.97%)
Jan 22, 2009	46.50	46.60	45.69	46.60	8,902	-1.39(-2.90%)
Jan 21, 2009	46.65	47.99	46.60	47.99	3,390	+0.99(+2.11%)
Jan 20, 2009	48.80	48.80	47.00	47.00	2,400	-2.41(-4.88%)
Jan 16, 2009	51.10	51.10	49.30	49.41	1,288	+0.76(+1.56%)
Jan 15, 2009	48.69	48.69	47.36	48.65	3,273	+0.65(+1.35%)
Jan 14, 2009	49.00	49.00	47.75	48.00	2,100	-2.10(-4.19%)
Jan 13, 2009	50.15	50.15	49.45	50.10	1,422	-4.35(-7.99%)
Jan 12, 2009	53.50	54.65	53.00	54.45	1,715	+0.45(+0.83%)
Jan 09, 2009	54.00	54.00	54.00	54.00	105	+0.91(+1.71%)
Jan 08, 2009	51.96	53.09	51.96	53.09	715	-0.16(-0.30%)
Jan 07, 2009	53.40	53.90	53.25	53.25	1,069	+2.26(+4.43%)
Jan 06, 2009	49.45	50.99	49.45	50.99	9,937	+0.09(+0.18%)
Jan 05, 2009	50.50	51.53	50.05	50.90	29,750	-0.09(-0.18%)
Jan 02, 2009	49.75	50.99	49.75	50.99	4,333	+0.55(+1.09%)
Dec 31, 2008	49.55	50.44	49.55	50.44	3,032	+0.94(+1.90%)
Dec 30, 2008	48.51	49.50	48.51	49.50	870	+2.04(+4.30%)
Dec 29, 2008	47.46	47.46	47.46	47.46	172	+2.95(+6.63%)
Dec 24, 2008	44.51	44.51	44.51	44.51	0	+0.00(+0.00%)
Dec 23, 2008	46.85	46.85	44.51	44.51	1,191	-0.74(-1.64%)
Dec 22, 2008	45.75	46.70	45.25	45.25	1,373	-0.36(-0.79%)
Dec 19, 2008	45.63	45.63	45.61	45.61	571	-2.34(-4.88%)
Dec 18, 2008	47.51	48.00	47.26	47.95	2,079	-0.80(-1.64%)
Dec 17, 2008	48.20	48.75	47.90	48.75	2,415	+0.15(+0.31%)
Dec 16, 2008	47.35	49.25	47.35	48.60	3,699	+2.05(+4.40%)
Dec 15, 2008	46.50	46.55	46.50	46.55	939	+1.60(+3.56%)
Dec 12, 2008	44.81	46.46	44.81	44.95	3,155	-2.00(-4.26%)
Dec 11, 2008	47.70	47.95	46.95	46.95	3,957	+2.14(+4.78%)
Dec 10, 2008	45.00	45.00	44.81	44.81	582	+0.51(+1.15%)
Dec 09, 2008	43.50	44.85	43.50	44.30	2,368	-1.69(-3.67%)
Dec 08, 2008	44.00	45.99	44.00	45.99	524	+2.99(+6.95%)
Dec 05, 2008	42.26	43.59	42.25	43.00	2,884	+1.51(+3.64%)
Dec 04, 2008	40.65	41.49	40.65	41.49	949	-3.46(-7.70%)
Dec 03, 2008	44.95	45.00	43.50	44.95	2,820	-0.55(-1.21%)
Dec 02, 2008	45.50	45.74	44.66	45.50	1,157	-2.04(-4.29%)
Dec 01, 2008	48.00	49.74	47.51	47.54	2,274	-2.01(-4.06%)
Nov 28, 2008	49.51	49.55	49.51	49.55	811	+3.30(+7.14%)
Nov 26, 2008	44.26	46.25	44.26	46.25	359	+0.45(+0.98%)
Nov 25, 2008	45.80	45.80	45.80	45.80	515	-0.45(-0.97%)
Nov 24, 2008	45.85	48.50	45.85	46.25	931	+0.74(+1.63%)
Nov 21, 2008	45.65	45.65	45.50	45.51	1,205	+4.16(+10.06%)
Nov 20, 2008	41.61	43.20	41.35	41.35	745	-3.65(-8.11%)
Nov 19, 2008	46.48	46.70	45.00	45.00	816	-5.50(-10.89%)
Nov 18, 2008	49.03	50.50	48.76	50.50	1,277	+2.49(+5.19%)
Nov 17, 2008	47.75	48.50	47.75	48.01	620	+0.27(+0.57%)
Nov 14, 2008	47.76	49.64	47.74	47.74	834	-1.51(-3.07%)
Nov 13, 2008	48.80	49.25	47.20	49.25	1,747	+1.15(+2.39%)
Nov 12, 2008	49.25	49.25	48.10	48.10	600	-1.90(-3.80%)
Nov 11, 2008	50.50	50.50	50.00	50.00	1,200	-2.00(-3.85%)
Nov 10, 2008	53.72	53.72	52.00	52.00	743	-0.30(-0.57%)
Nov 07, 2008	50.75	52.30	50.75	52.30	810	+2.28(+4.56%)
Nov 06, 2008	50.02	50.02	50.02	50.02	218	-3.98(-7.37%)
Nov 05, 2008	54.86	56.99	54.00	54.00	1,838	+1.50(+2.86%)
Nov 04, 2008	52.50	54.99	52.00	52.50	1,859	-1.04(-1.94%)
Nov 03, 2008		53.54	53.54	53.54	0	+0.00(+0.00%)
Oct 31, 2008	52.75	53.54	52.75	53.54	1,076	+1.54(+2.96%)
Oct 30, 2008	52.00	52.00	52.00	52.00	150	+5.80(+12.55%)
Oct 29, 2008	47.50	47.50	45.90	46.20	542	+0.95(+2.10%)
Oct 28, 2008	45.00	45.25	43.38	45.25	1,164	+2.95(+6.97%)
Oct 27, 2008	42.75	42.75	42.30	42.30	694	-2.65(-5.90%)
Oct 24, 2008	44.95	45.45	43.50	44.95	1,698	-3.45(-7.13%)
Oct 23, 2008	48.40	48.40	48.00	48.40	1,750	-0.10(-0.21%)
Oct 22, 2008	48.50	48.50	48.45	48.50	1,194	-4.00(-7.62%)
Oct 21, 2008	52.50	54.70	52.50	52.50	1,490	+1.75(+3.45%)
Oct 20, 2008	50.75	50.75	50.70	50.75	361	+2.90(+6.06%)
Oct 17, 2008	47.85	48.00	45.51	47.85	1,517	+0.40(+0.84%)
Oct 16, 2008	47.45	47.45	47.45	47.45	127	-5.55(-10.47%)
Oct 15, 2008	53.00	54.99	53.00	53.00	1,507	-2.00(-3.64%)
Oct 14, 2008	55.00	55.00	55.00	55.00	0	+0.00(+0.00%)
Oct 13, 2008	55.00	55.00	51.70	55.00	1,829	+4.64(+9.21%)
Oct 10, 2008	50.36	52.40	48.75	50.36	828	+1.46(+2.99%)
Oct 09, 2008	48.90	51.24	48.90	48.90	2,614	+0.36(+0.74%)
Oct 08, 2008	48.54	48.79	45.01	48.54	1,327	-2.71(-5.29%)
Oct 07, 2008	51.50	52.90	51.25	51.25	5,587	-0.25(-0.49%)
Oct 06, 2008	51.50	51.50	48.00	51.50	902	-2.00(-3.74%)
Oct 03, 2008	53.50	57.00	53.50	53.50	4,619	-2.25(-4.04%)
Oct 02, 2008	55.75	57.84	55.75	55.75	671	-5.50(-8.98%)
Oct 01, 2008	61.25	61.25	61.15	61.25	396	+1.25(+2.08%)
Sep 30, 2008	60.00	60.00	58.01	60.00	1,009	-0.79(-1.30%)
Sep 29, 2008	64.70	61.69	57.65	60.79	1,376	-3.91(-6.04%)
Sep 26, 2008	64.70	64.85	61.90	64.70	955	-4.80(-6.91%)
Sep 25, 2008	69.50	69.50	69.50	69.50	0	+0.00(+0.00%)
Sep 24, 2008	69.50	70.50	69.50	69.50	1,390	+1.00(+1.46%)
Sep 23, 2008	68.26	70.00	68.25	68.50	989	+0.24(+0.35%)
Sep 22, 2008	68.26	70.00	68.25	68.26	640	+2.26(+3.42%)
Sep 19, 2008	66.00	68.45	64.25	66.00	888	+3.40(+5.43%)
Sep 18, 2008	62.60	62.70	61.50	62.60	872	-0.35(-0.56%)
Sep 17, 2008	62.95	62.95	60.65	62.95	1,044	-0.05(-0.08%)
Sep 16, 2008	63.00	63.00	63.00	63.00	1,000	-2.40(-3.67%)
Sep 15, 2008	65.40	67.00	65.40	65.40	545	-1.56(-2.33%)
Sep 12, 2008	66.96	66.96	66.96	66.96	124	-0.33(-0.49%)
Sep 11, 2008	67.29	67.29	65.80	67.29	2,843	+0.14(+0.21%)
Sep 10, 2008	67.15	67.55	66.50	67.15	2,853	-0.72(-1.06%)
Sep 09, 2008	67.87	68.95	67.85	67.87	2,873	-5.28(-7.22%)
Sep 08, 2008	73.15	73.15	72.96	73.15	662	+3.50(+5.03%)
Sep 05, 2008	69.65	70.95	69.10	69.65	2,300	-0.35(-0.50%)
Sep 04, 2008	70.00	70.00	70.00	70.00	200	-2.01(-2.79%)
Sep 03, 2008	72.01	72.01	72.01	72.01	382	-5.89(-7.56%)
Sep 02, 2008	77.90	77.90	76.60	77.90	763	-2.86(-3.54%)
Aug 29, 2008	80.76	80.76	80.76	80.76	400	+0.41(+0.51%)
Aug 28, 2008	79.35	80.35	80.35	80.35	131	+1.00(+1.26%)
Aug 27, 2008	79.35	79.35	79.35	79.35	142	-1.15(-1.43%)
Aug 26, 2008	80.50	80.70	79.70	80.50	1,990	-2.50(-3.01%)
Aug 25, 2008		83.00	83.00	83.00	2,600	+0.00(+0.00%)
Aug 22, 2008	83.00	83.00	82.70	83.00	1,724	+0.35(+0.42%)
Aug 21, 2008	82.65	82.65	82.25	82.65	800	+1.45(+1.79%)
Aug 20, 2008	81.20	81.20	81.20	81.20	200	+1.60(+2.01%)
Aug 19, 2008	82.35	80.40	78.75	79.60	2,717	-2.75(-3.34%)
Aug 18, 2008	82.35	82.35	81.50	82.35	949	+3.15(+3.98%)
Aug 15, 2008	79.20	79.35	79.20	79.20	454	-2.15(-2.64%)
Aug 14, 2008	81.35	82.89	81.30	81.35	968	-0.05(-0.06%)
Aug 13, 2008	81.40	81.40	80.78	81.40	472	-1.85(-2.22%)
Aug 12, 2008	84.09	83.25	83.25	83.25	125	-0.84(-1.00%)
Aug 11, 2008	84.09	84.09	83.50	84.09	325	-3.67(-4.18%)
Aug 08, 2008	87.76	87.76	86.00	87.76	1,252	+0.71(+0.82%)
Aug 07, 2008	87.05	87.05	87.05	87.05	172	+0.00(+0.00%)
Aug 06, 2008	87.05	87.05	85.65	87.05	2,000	-0.89(-1.01%)
Aug 05, 2008	87.94	87.94	85.75	87.94	2,087	-8.06(-8.40%)
Aug 04, 2008	96.00	96.00	96.00	96.00	0	+0.00(+0.00%)
Aug 01, 2008	96.00	96.00	96.00	96.00	1,689	-4.49(-4.47%)
Jul 31, 2008	100.50	100.49	100.41	100.49	4,006	-0.01(-0.01%)
Jul 30, 2008	98.75	100.50	100.50	100.50	140	+1.75(+1.77%)
Jul 29, 2008	98.75	98.75	98.75	98.75	231	+1.25(+1.28%)
Jul 28, 2008	97.50	97.50	97.50	97.50	0	+0.00(+0.00%)
Jul 25, 2008	97.50	97.50	97.50	97.50	461	-2.25(-2.26%)
Jul 24, 2008	99.75	99.85	99.75	99.75	371	+0.05(+0.05%)
Jul 23, 2008	99.70	99.80	98.75	99.70	1,038	-1.49(-1.47%)
Jul 22, 2008	101.19	101.19	99.75	101.19	457	+5.19(+5.41%)
Jul 21, 2008	95.30	96.00	93.50	96.00	920	+0.70(+0.73%)
Jul 18, 2008	95.30	95.30	93.75	95.30	2,625	-1.70(-1.75%)
Jul 17, 2008	97.55	97.35	97.00	97.00	400	-0.55(-0.56%)
Jul 16, 2008	97.55	97.55	95.75	97.55	2,760	-0.30(-0.31%)
Jul 15, 2008	97.85	97.85	96.15	97.85	1,432	+0.55(+0.57%)
Jul 14, 2008	97.30	97.30	97.30	97.30	100	+0.15(+0.15%)
Jul 11, 2008	97.15	97.15	95.50	97.15	315	+1.90(+1.99%)
Jul 10, 2008	95.25	95.25	95.25	95.25	111	-2.20(-2.26%)
Jul 09, 2008	97.45	97.45	96.45	97.45	362	-1.30(-1.32%)
Jul 08, 2008	98.75	98.75	96.75	98.75	1,004	-4.25(-4.13%)
Jul 07, 2008	103.00	103.00	101.00	103.00	1,398	-2.68(-2.54%)
Jul 04, 2008	105.68	105.68	105.68	105.68	5,000	+0.00(+0.00%)
Jul 03, 2008	105.68	105.68	105.68	105.68	5,000	-0.33(-0.31%)
Jul 02, 2008	106.01	107.25	106.01	106.01	7,266	-2.19(-2.02%)
Jul 01, 2008	108.20	108.25	108.20	108.20	407	+2.20(+2.08%)
Jun 30, 2008	106.00	107.25	106.00	106.00	857	+1.25(+1.19%)
Jun 27, 2008	104.75	106.50	104.75	104.75	591	+1.69(+1.64%)
Jun 26, 2008	103.06	104.26	103.06	103.06	1,587	-4.74(-4.40%)
Jun 25, 2008	107.80	107.80	107.80	107.80	1,943	-0.90(-0.83%)
Jun 24, 2008	108.70	108.70	107.50	108.70	1,299	+1.75(+1.64%)
Jun 23, 2008	110.74	107.24	106.75	106.95	470	-3.79(-3.42%)
Jun 20, 2008	110.74	110.74	110.74	110.74	0	+0.00(+0.00%)
Jun 19, 2008	110.74	110.74	110.74	110.74	105	-1.21(-1.08%)
Jun 18, 2008	111.95	111.95	111.00	111.95	294	+1.79(+1.62%)
Jun 17, 2008	110.16	111.50	110.16	110.16	435	-2.79(-2.47%)
Jun 16, 2008	112.95	112.95	112.75	112.95	951	+4.45(+4.10%)
Jun 13, 2008	108.50	108.75	107.25	108.50	2,860	+0.75(+0.70%)
Jun 12, 2008	107.75	107.75	107.75	107.75	264	-2.00(-1.82%)
Jun 11, 2008	109.75	109.75	109.75	109.75	200	-0.80(-0.72%)
Jun 10, 2008	110.55	111.95	110.55	110.55	300	-4.45(-3.87%)
Jun 09, 2008	115.00	115.00	115.00	115.00	543	-0.25(-0.22%)
Jun 06, 2008	115.25	117.00	115.25	115.25	550	-0.74(-0.64%)
Jun 05, 2008	115.99	115.99	115.00	115.99	600	-1.96(-1.66%)
Jun 04, 2008	117.95	117.95	117.00	117.95	236	-1.80(-1.50%)
Jun 03, 2008	119.75	119.75	119.25	119.75	584	-0.75(-0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.